ImGabreuw
23 KiB
23 KiB
| 1 | Date | Close | High | Low | Open | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-04-16 | 22.327157974243164 | 22.567135901296577 | 22.29023748063524 | 22.567135901296577 | 7556600 |
| 3 | 2024-04-17 | 22.465606689453125 | 22.53021579390851 | 22.105640672935372 | 22.31792823342194 | 10715800 |
| 4 | 2024-04-18 | 22.281007766723633 | 22.548676068902317 | 21.85643264522566 | 22.465606717223835 | 7866400 |
| 5 | 2024-04-19 | 22.05979347229004 | 22.45743790339601 | 21.946181809588232 | 22.362762119752777 | 6070700 |
| 6 | 2024-04-22 | 21.93671226501465 | 22.249147023321925 | 21.785228855279282 | 21.87043849898351 | 5743100 |
| 7 | 2024-04-23 | 21.652681350708008 | 22.00298605898154 | 21.368648602725063 | 21.61480959531374 | 8457700 |
| 8 | 2024-04-24 | 21.29290771484375 | 21.737890022853776 | 21.29290771484375 | 21.662148314983458 | 6703700 |
| 9 | 2024-04-25 | 21.567472457885742 | 21.68108411637518 | 21.046746638030754 | 21.226633870767913 | 10061700 |
| 10 | 2024-04-26 | 22.33435821533203 | 22.457437817090124 | 21.747358607545845 | 21.766294486531645 | 7225900 |
| 11 | 2024-04-29 | 22.429035186767578 | 22.50477689480014 | 22.258615892238126 | 22.30595378257419 | 4861200 |
| 12 | 2024-04-30 | 22.211275100708008 | 22.523711662487088 | 22.08819550840916 | 22.353292376362017 | 6131600 |
| 13 | 2024-05-02 | 22.069259643554688 | 22.722532972134463 | 22.069259643554688 | 22.466904042800028 | 9138600 |
| 14 | 2024-05-03 | 22.807743072509766 | 22.978162362149394 | 22.24914731461308 | 22.447968615309502 | 6740400 |
| 15 | 2024-05-06 | 22.22074317932129 | 22.855080633987605 | 22.069259769773335 | 22.817210684512958 | 6061200 |
| 16 | 2024-05-07 | 22.107131958007812 | 22.47637255028389 | 22.078728140977066 | 22.42903466105737 | 4153600 |
| 17 | 2024-05-08 | 22.145000457763672 | 22.145000457763672 | 21.728422003546264 | 21.879905406138885 | 8041700 |
| 18 | 2024-05-09 | 22.33435821533203 | 22.53317952720852 | 21.359182117460957 | 22.31542233634623 | 15220900 |
| 19 | 2024-05-10 | 22.608919143676758 | 22.72253260124583 | 22.287018259851116 | 22.372226095747113 | 10546000 |
| 20 | 2024-05-13 | 22.37222671508789 | 22.779339057729104 | 22.34382470427784 | 22.769871118850855 | 12203700 |
| 21 | 2024-05-14 | 22.7225341796875 | 22.98763106188077 | 22.362761516405346 | 22.372227649854416 | 9195100 |
| 22 | 2024-05-15 | 22.523712158203125 | 22.798275165139305 | 22.211275589547743 | 22.722533459175043 | 7149000 |
| 23 | 2024-05-16 | 22.62785530090332 | 22.788806647720058 | 22.343824362203044 | 22.646791178369917 | 6107500 |
| 24 | 2024-05-17 | 22.429035186767578 | 22.637324432400934 | 22.116600415405166 | 22.552114785136204 | 7254400 |
| 25 | 2024-05-20 | 22.47637367248535 | 22.83614814953874 | 22.20181065077864 | 22.20181065077864 | 4798700 |
| 26 | 2024-05-21 | 22.305953979492188 | 22.62785669292854 | 22.021923023318834 | 22.39116362750915 | 9442900 |
| 27 | 2024-05-22 | 21.860971450805664 | 22.201810039509013 | 21.747357985962964 | 21.993518988268185 | 6626300 |
| 28 | 2024-05-23 | 21.255037307739258 | 21.927244724936294 | 21.17929560149417 | 21.59587408292978 | 6044800 |
| 29 | 2024-05-24 | 21.236101150512695 | 21.614809676758913 | 21.198229394975726 | 21.198229394975726 | 3350100 |
| 30 | 2024-05-27 | 21.482261657714844 | 21.548535422579544 | 21.20769685376148 | 21.20769685376148 | 2733300 |
| 31 | 2024-05-28 | 21.217164993286133 | 21.75682486180705 | 21.18876117700752 | 21.75682486180705 | 6480300 |
| 32 | 2024-05-29 | 20.715375900268555 | 21.21716583959127 | 20.677505949544532 | 21.0467465467713 | 8098600 |
| 33 | 2024-05-31 | 20.393476486206055 | 20.753249170537067 | 20.298798893753194 | 20.686975397567526 | 25625800 |
| 34 | 2024-06-03 | 20.25145721435547 | 20.592295791527413 | 20.175715508964448 | 20.450280319647334 | 4599900 |
| 35 | 2024-06-04 | 19.83487892150879 | 20.175715696015974 | 19.191073516803964 | 20.11890986790223 | 14099300 |
| 36 | 2024-06-05 | 19.7780704498291 | 19.957957671365296 | 19.484571576877673 | 19.626587044059033 | 6239100 |
| 37 | 2024-06-06 | 19.920089721679688 | 20.128378974057775 | 19.626589013452833 | 19.787540373961978 | 7015800 |
| 38 | 2024-06-07 | 19.69286346435547 | 19.967428302985006 | 19.531912098288984 | 19.579251797617296 | 6736200 |
| 39 | 2024-06-10 | 20.166248321533203 | 20.166248321533203 | 19.494040886866987 | 19.5413787773161 | 7442100 |
| 40 | 2024-06-11 | 20.450279235839844 | 20.668036401570422 | 20.213586193308885 | 20.33666578086216 | 10649600 |
| 41 | 2024-06-12 | 19.806474685668945 | 20.649101373864227 | 19.711797103598485 | 20.49761796488136 | 12093100 |
| 42 | 2024-06-13 | 19.541378021240234 | 20.014764130714656 | 19.503508071511124 | 19.806474892642804 | 3247600 |
| 43 | 2024-06-14 | 19.61712074279785 | 19.825411797485025 | 19.4372353120723 | 19.503509081900113 | 3474900 |
| 44 | 2024-06-17 | 19.115331649780273 | 19.62658771014918 | 19.115331649780273 | 19.598185699243782 | 3644400 |
| 45 | 2024-06-18 | 19.361492156982422 | 19.579249328962014 | 18.944911884542368 | 19.030121526764756 | 5130600 |
| 46 | 2024-06-19 | 19.389894485473633 | 19.437234179610222 | 19.03958977798631 | 19.228943137058607 | 2060700 |
| 47 | 2024-06-20 | 19.446704864501953 | 19.73073584613068 | 19.314155508026932 | 19.560316534823468 | 4005300 |
| 48 | 2024-06-21 | 19.815942764282227 | 19.986362052046623 | 19.276282890244772 | 19.333088717558006 | 8812200 |
| 49 | 2024-06-24 | 19.920089721679688 | 20.137846913596526 | 19.730734542554288 | 19.901153842602184 | 3971600 |
| 50 | 2024-06-25 | 19.342557907104492 | 19.882217816036366 | 19.342557907104492 | 19.882217816036366 | 4399000 |
| 51 | 2024-06-26 | 19.68339729309082 | 19.74020312635248 | 19.257349029066173 | 19.40883245498052 | 9483300 |
| 52 | 2024-06-27 | 20.204120635986328 | 20.2514585277415 | 19.636056905800174 | 19.740202434651334 | 24277700 |
| 53 | 2024-06-28 | 19.787538528442383 | 20.24198874896846 | 19.730732702332787 | 20.081037403470727 | 5417400 |
| 54 | 2024-07-01 | 19.31965446472168 | 19.987851684739525 | 19.31965446472168 | 19.910379462980206 | 7962800 |
| 55 | 2024-07-02 | 19.65859603881836 | 19.75543678645012 | 19.30028767378957 | 19.319656192732644 | 5768400 |
| 56 | 2024-07-03 | 20.355846405029297 | 20.607631591001372 | 19.716700104901527 | 19.716700104901527 | 6509500 |
| 57 | 2024-07-04 | 20.81099510192871 | 21.03372750760137 | 20.50110621628267 | 20.568894179132307 | 5276200 |
| 58 | 2024-07-05 | 21.411405563354492 | 21.59540092928143 | 20.92720373223084 | 21.31456482771308 | 8564300 |
| 59 | 2024-07-08 | 21.324249267578125 | 21.517928893426877 | 21.149936311355855 | 21.36298445391451 | 4813200 |
| 60 | 2024-07-09 | 21.498563766479492 | 21.537298955595407 | 21.15962208806836 | 21.188673018134413 | 5354500 |
| 61 | 2024-07-10 | 21.76971435546875 | 21.91497453853495 | 21.537297693146144 | 21.595401396955936 | 5981600 |
| 62 | 2024-07-11 | 22.273284912109375 | 22.360441392140828 | 21.711610844730824 | 21.8084515833306 | 5051700 |
| 63 | 2024-07-12 | 22.031185150146484 | 22.32170553417214 | 21.973081442758065 | 22.302338863098367 | 4926200 |
| 64 | 2024-07-15 | 21.953712463378906 | 22.253917100176274 | 21.88592449833597 | 22.128025428965607 | 4549600 |
| 65 | 2024-07-16 | 22.108657836914062 | 22.466968041965274 | 21.953713382590184 | 21.953713382590184 | 4946100 |
| 66 | 2024-07-17 | 22.573490142822266 | 22.64127810752916 | 22.002131801601987 | 22.03118457808359 | 4537000 |
| 67 | 2024-07-18 | 22.331388473510742 | 22.728433836853544 | 22.282969028062475 | 22.496017173951667 | 3600700 |
| 68 | 2024-07-19 | 22.360441207885742 | 22.670330091184702 | 22.331388432420173 | 22.447597687199004 | 3390600 |
| 69 | 2024-07-22 | 22.5444393157959 | 22.709068022438853 | 22.215181902509993 | 22.27328560865353 | 2844100 |
| 70 | 2024-07-23 | 22.18613052368164 | 22.573491667515867 | 22.147395332840034 | 22.563807408034556 | 7362600 |
| 71 | 2024-07-24 | 22.108657836914062 | 22.253918031957248 | 21.905293933270322 | 22.147394874036827 | 3919100 |
| 72 | 2024-07-25 | 22.021501541137695 | 22.118342287699484 | 21.847188566743203 | 22.089289509605862 | 5950100 |
| 73 | 2024-07-26 | 22.50570297241211 | 22.583175198680443 | 21.605087187615492 | 22.079604804394485 | 5090300 |
| 74 | 2024-07-29 | 22.370126724243164 | 22.709068402066336 | 22.244233203896837 | 22.43791469039109 | 3315700 |
| 75 | 2024-07-30 | 22.4572811126709 | 22.650960734006798 | 22.176443168171296 | 22.25391538612233 | 4098600 |
| 76 | 2024-07-31 | 22.42823028564453 | 22.650962700707375 | 22.331389543026567 | 22.389495096847465 | 5986700 |
| 77 | 2024-08-01 | 22.680015563964844 | 22.989904463855307 | 22.486334077991533 | 22.59285907998521 | 7943400 |
| 78 | 2024-08-02 | 22.573490142822266 | 22.931800331094653 | 22.563805883995066 | 22.680015142837963 | 6702800 |
| 79 | 2024-08-05 | 22.263601303100586 | 22.476649456569188 | 21.634139254462138 | 21.93434389050506 | 12437500 |
| 80 | 2024-08-06 | 22.76717185974121 | 23.067376498143034 | 22.56380611644199 | 22.776856118668178 | 9429200 |
| 81 | 2024-08-07 | 23.338529586791992 | 23.406317550396242 | 22.302337921221966 | 23.135163848895772 | 10024200 |
| 82 | 2024-08-08 | 23.348215103149414 | 23.619366972172422 | 23.144849354298582 | 23.338530843958083 | 7078500 |
| 83 | 2024-08-09 | 23.967992782592773 | 24.113252975494802 | 23.280427007550827 | 23.522527944748735 | 8052600 |
| 84 | 2024-08-12 | 23.706523895263672 | 24.200410040633784 | 23.63873592675704 | 24.200410040633784 | 6141700 |
| 85 | 2024-08-13 | 24.500612258911133 | 24.568402067767224 | 23.648417836923684 | 24.1519881916398 | 8376900 |
| 86 | 2024-08-14 | 24.4425106048584 | 24.73303284020651 | 24.3359856005224 | 24.38440689662221 | 6809900 |
| 87 | 2024-08-15 | 25.00418472290039 | 25.120393986516163 | 24.248830974190415 | 24.4231420989887 | 9337900 |
| 88 | 2024-08-16 | 25.207550048828125 | 25.55617413964942 | 25.12039356435191 | 25.13007782341411 | 8668700 |
| 89 | 2024-08-19 | 25.420597076416016 | 25.594910037616224 | 25.159127634615704 | 25.265652632478826 | 7954700 |
| 90 | 2024-08-20 | 25.30438804626465 | 25.7208019357269 | 25.0622871195618 | 25.662698230501594 | 8380400 |
| 91 | 2024-08-21 | 25.25596809387207 | 25.52712179129801 | 25.062286617555902 | 25.28502086944453 | 7018800 |
| 92 | 2024-08-22 | 24.3844051361084 | 24.665241244877063 | 23.648418112280584 | 23.861466258487273 | 26842100 |
| 93 | 2024-08-23 | 24.645875930786133 | 24.781451863368645 | 24.32630277035339 | 24.529666669227158 | 7654400 |
| 94 | 2024-08-26 | 24.762083053588867 | 24.878292313779014 | 24.28756544805587 | 24.878292313779014 | 6780000 |
| 95 | 2024-08-27 | 24.771766662597656 | 24.926711107396926 | 24.471562031684506 | 24.70397869888341 | 3497900 |
| 96 | 2024-08-28 | 24.99449920654297 | 25.110708464313838 | 24.549034387102203 | 24.597453833708027 | 7552700 |
| 97 | 2024-08-29 | 24.781450271606445 | 25.13007618680688 | 24.306932690963315 | 25.13007618680688 | 9926100 |
| 98 | 2024-08-30 | 24.907344818115234 | 24.96545037542541 | 24.306935502579258 | 24.413458663480622 | 15949800 |
| 99 | 2024-09-02 | 24.597454071044922 | 24.946080000637874 | 24.461878141573667 | 24.72334758876838 | 6880600 |
| 100 | 2024-09-03 | 24.907344818115234 | 24.984817047445155 | 24.432827182584013 | 24.597455900795552 | 9198500 |
| 101 | 2024-09-04 | 25.26565170288086 | 25.51743687678574 | 24.975131342958594 | 25.09133874809414 | 8282100 |
| 102 | 2024-09-05 | 25.66269874572754 | 26.28247653946329 | 25.04292095199179 | 25.285021883555256 | 7965700 |
| 103 | 2024-09-06 | 25.091341018676758 | 25.99195680185167 | 25.091341018676758 | 25.846696608745557 | 6083900 |
| 104 | 2024-09-09 | 25.22691535949707 | 25.49806905736583 | 25.13975887972081 | 25.168811655340715 | 5057500 |
| 105 | 2024-09-10 | 25.03323745727539 | 25.314073585978736 | 24.936396712277016 | 25.004184679650802 | 4682400 |
| 106 | 2024-09-11 | 24.955764770507812 | 25.188181445967988 | 24.84923976826557 | 25.081656443725745 | 4019700 |
| 107 | 2024-09-12 | 24.878292083740234 | 24.926711530906356 | 24.607138377192822 | 24.81050411887426 | 4363400 |
| 108 | 2024-09-13 | 24.481246948242188 | 25.197865486467013 | 24.4521941714053 | 24.74271455144007 | 8391300 |
| 109 | 2024-09-16 | 23.95830726623535 | 24.69429429834587 | 23.86146652702122 | 24.69429429834587 | 8623200 |
| 110 | 2024-09-17 | 24.15199089050293 | 24.15199089050293 | 23.590316769657914 | 23.890521425518966 | 7360000 |
| 111 | 2024-09-18 | 23.880836486816406 | 24.24883094864232 | 23.764629070406652 | 23.822732778611527 | 7502700 |
| 112 | 2024-09-19 | 23.72589111328125 | 23.997044819525957 | 23.57094666602242 | 23.92925500765215 | 5620800 |
| 113 | 2024-09-20 | 23.997045516967773 | 23.997045516967773 | 23.474106606958077 | 23.55157883283912 | 18118900 |
| 114 | 2024-09-23 | 23.028642654418945 | 23.97767791968403 | 22.999589875941332 | 23.97767791968403 | 19008900 |
| 115 | 2024-09-24 | 23.43537139892578 | 23.532210295887413 | 22.825276004399555 | 22.98022045603844 | 6331300 |
| 116 | 2024-09-25 | 23.251373291015625 | 23.53220940633879 | 23.067376068993454 | 23.4353705130378 | 9360400 |
| 117 | 2024-09-26 | 23.338529586791992 | 23.474105514000488 | 23.125479590226096 | 23.42568606773559 | 5441000 |
| 118 | 2024-09-27 | 22.87369728088379 | 23.338530635412702 | 22.670331533850167 | 23.17390192479827 | 6874700 |
| 119 | 2024-09-30 | 22.660648345947266 | 22.88338077463581 | 22.49601962755059 | 22.82527706434394 | 5095600 |
| 120 | 2024-10-01 | 22.5444393157959 | 22.834959693597103 | 22.46696709191001 | 22.670330986954152 | 3818600 |
| 121 | 2024-10-02 | 22.650962829589844 | 22.95116931812204 | 22.466967449360677 | 22.873697093003564 | 3767500 |
| 122 | 2024-10-03 | 22.22486686706543 | 22.273286315875207 | 21.769715921085798 | 22.263602056696538 | 7554400 |
| 123 | 2024-10-04 | 22.360441207885742 | 22.43791342871048 | 21.924658811319425 | 21.924658811319425 | 8186800 |
| 124 | 2024-10-07 | 22.4572811126709 | 22.7090662827826 | 22.234546869863728 | 22.52506907249263 | 7201200 |
| 125 | 2024-10-08 | 22.5444393157959 | 22.641278210340623 | 22.457282833038835 | 22.534755056924723 | 8181700 |
| 126 | 2024-10-09 | 22.12802505493164 | 22.476649133128674 | 22.06992134974605 | 22.32170468791144 | 6007200 |
| 127 | 2024-10-10 | 22.040868759155273 | 22.20549746446989 | 21.88592431263369 | 22.011815982776163 | 6803700 |
| 128 | 2024-10-11 | 22.14739418029785 | 22.14739418029785 | 21.837503434273437 | 22.060237696585286 | 5746800 |
| 129 | 2024-10-14 | 22.176443099975586 | 22.24423105958886 | 21.847185712925363 | 22.14739217276039 | 9041600 |
| 130 | 2024-10-15 | 22.534753799438477 | 22.554122316100024 | 22.14739270162459 | 22.205496404525817 | 6502000 |
| 131 | 2024-10-16 | 22.370126724243164 | 22.738119332081993 | 22.282970240029105 | 22.534755433638217 | 9147900 |
| 132 | 2024-10-17 | 21.924659729003906 | 22.098972694926523 | 21.730980092377067 | 22.060237506434564 | 4238500 |
| 133 | 2024-10-18 | 21.895606994628906 | 22.331387526432092 | 21.856869962246382 | 22.060235688087896 | 6813800 |
| 134 | 2024-10-21 | 21.973079681396484 | 22.147392636672375 | 21.905291720363284 | 22.040867642429685 | 6984800 |
| 135 | 2024-10-22 | 21.52761459350586 | 21.856872011291166 | 21.440458109557774 | 21.730980338412568 | 6484300 |
| 136 | 2024-10-23 | 21.48887825012207 | 21.527613436971603 | 21.101517146209535 | 21.3436180670403 | 5095100 |
| 137 | 2024-10-24 | 21.469511032104492 | 21.82782122932923 | 21.22741009662613 | 21.353301770358115 | 7714800 |
| 138 | 2024-10-25 | 21.21772575378418 | 21.576035949594225 | 21.06278130345647 | 21.47919520636852 | 3564700 |
| 139 | 2024-10-28 | 21.62445640563965 | 21.837504573000114 | 21.31456749053947 | 21.401723978796852 | 4701300 |
| 140 | 2024-10-29 | 21.498563766479492 | 21.92466008217232 | 21.45014247123016 | 21.55666747369514 | 4523900 |
| 141 | 2024-10-30 | 21.605085372924805 | 21.847186290563847 | 21.517928894808076 | 21.546981669874793 | 4407000 |
| 142 | 2024-10-31 | 21.605085372924805 | 21.95371128539172 | 21.49856222518035 | 21.605085372924805 | 9605200 |
| 143 | 2024-11-01 | 21.421091079711914 | 21.827820715626807 | 21.285513303017943 | 21.827820715626807 | 6808600 |
| 144 | 2024-11-04 | 21.90529441833496 | 22.060238876089883 | 21.5663527243397 | 21.769716632486677 | 5959900 |
| 145 | 2024-11-05 | 22.08928871154785 | 22.166760936581586 | 21.537298877297054 | 21.769715552398257 | 8229700 |
| 146 | 2024-11-06 | 22.554122924804688 | 22.718749779620655 | 21.837502565654134 | 22.215181262413687 | 16876200 |
| 147 | 2024-11-07 | 21.701927185058594 | 22.4669670093174 | 21.57603551436314 | 22.331389232702865 | 15728800 |
| 148 | 2024-11-08 | 21.740665435791016 | 21.85687285414735 | 20.830365372276198 | 20.936890378339182 | 8640400 |
| 149 | 2024-11-11 | 21.827821731567383 | 22.011817116864343 | 21.692243948563164 | 21.740665245023095 | 7766900 |
| 150 | 2024-11-12 | 21.721296310424805 | 21.914975951304328 | 21.64382408465628 | 21.914975951304328 | 9106100 |
| 151 | 2024-11-13 | 21.614768981933594 | 21.81813470712429 | 21.28551159606931 | 21.692241199367345 | 9214500 |
| 152 | 2024-11-14 | 21.50824546813965 | 21.88592417027747 | 21.34361861097934 | 21.479194539033003 | 9743100 |
| 153 | 2024-11-18 | 21.1112003326416 | 21.614770709756645 | 21.062780885531254 | 21.614770709756645 | 8107100 |
| 154 | 2024-11-19 | 21.1112003326416 | 21.25646236813966 | 20.907836438277936 | 21.1112003326416 | 9294600 |
| 155 | 2024-11-21 | 20.820680618286133 | 21.05309729656116 | 20.578579680864202 | 20.878784326084 | 9167400 |
| 156 | 2024-11-22 | 21.1402530670166 | 21.1402530670166 | 20.704470655558143 | 21.043412325905443 | 9221400 |
| 157 | 2024-11-25 | 21.1112003326416 | 21.246778109300887 | 21.01436143842091 | 21.169305885674227 | 7946900 |
| 158 | 2024-11-26 | 21.353302001953125 | 21.69224368471566 | 21.072465874235764 | 21.227410326855736 | 6568400 |
| 159 | 2024-11-27 | 20.733524322509766 | 21.527615108976704 | 20.704471544803567 | 21.43077436370629 | 6133400 |
| 160 | 2024-11-28 | 19.716699600219727 | 20.752891246719468 | 19.56175515852351 | 20.723838471245134 | 14005300 |
| 161 | 2024-11-29 | 19.978168487548828 | 20.104062009023455 | 19.406811976145555 | 19.716700879646844 | 15254900 |
| 162 | 2024-12-02 | 19.813539505004883 | 19.949117283740392 | 19.571438571578625 | 19.861960799940256 | 9803800 |
| 163 | 2024-12-03 | 19.755435943603516 | 20.13311465854572 | 19.56175630368678 | 19.871645205220396 | 11016600 |
| 164 | 2024-12-04 | 19.716699600219727 | 19.83290700795017 | 19.51333386606629 | 19.73606627011917 | 10165800 |
| 165 | 2024-12-05 | 20.016904830932617 | 20.162165018533692 | 19.852276125762465 | 19.94911686652435 | 7963800 |
| 166 | 2024-12-06 | 19.55207061767578 | 20.007219677700068 | 19.397126178217157 | 19.803855793566903 | 6709100 |
| 167 | 2024-12-09 | 19.64891242980957 | 19.987852255253813 | 19.552071688075422 | 19.561755946957188 | 8238200 |
| 168 | 2024-12-10 | 19.997535705566406 | 20.32679310589939 | 19.765119043051968 | 19.891012556341106 | 9363200 |
| 169 | 2024-12-11 | 20.33647918701172 | 20.656052357495703 | 19.745752295750815 | 20.007221757169603 | 8634800 |
| 170 | 2024-12-12 | 19.707015991210938 | 20.191217849240278 | 19.41649376814323 | 20.13311414346014 | 10524300 |
| 171 | 2024-12-13 | 19.455230712890625 | 19.72638441707586 | 19.42617793659394 | 19.62954367650374 | 8659400 |
| 172 | 2024-12-16 | 18.544931411743164 | 19.455231452388194 | 18.50619622229208 | 19.455231452388194 | 13690900 |
| 173 | 2024-12-17 | 18.64177131652832 | 18.728927797722925 | 18.39967039033964 | 18.699875021630227 | 14694000 |
| 174 | 2024-12-18 | 17.528108596801758 | 18.603035524895258 | 17.286007654434563 | 18.603035524895258 | 25963100 |
| 175 | 2024-12-19 | 17.77020835876465 | 17.963887991542876 | 17.470003727354136 | 17.905784286417756 | 12387000 |
| 176 | 2024-12-20 | 18.167255401611328 | 18.302831341738298 | 17.721788695776965 | 17.760525734146757 | 18189300 |
| 177 | 2024-12-23 | 17.925153732299805 | 18.322199124207152 | 17.886416695487586 | 18.322199124207152 | 9893000 |
| 178 | 2024-12-26 | 17.809236526489258 | 18.123576542250785 | 17.671714057695734 | 17.96640747117158 | 8554000 |
| 179 | 2024-12-27 | 17.58330726623535 | 17.936938633986383 | 17.44578478926694 | 17.936938633986383 | 9063200 |
| 180 | 2024-12-30 | 17.524368286132812 | 17.779768495013595 | 17.4850750815651 | 17.593129520523192 | 8144900 |
| 181 | 2025-01-02 | 17.406492233276367 | 17.661892466913567 | 17.288616355353536 | 17.514546682708378 | 11972900 |
| 182 | 2025-01-03 | 17.288616180419922 | 17.553839713467596 | 17.278792878425197 | 17.406492057150036 | 7856000 |
| 183 | 2025-01-06 | 17.337730407714844 | 17.573484029215855 | 17.11180008797678 | 17.386846916529578 | 14301200 |
| 184 | 2025-01-07 | 17.70118522644043 | 17.897645642531263 | 17.396668490054278 | 17.524369540436407 | 15294700 |
| 185 | 2025-01-08 | 17.347553253173828 | 17.711007914429725 | 17.288615317749667 | 17.51454563154494 | 16242600 |
| 186 | 2025-01-09 | 17.298439025878906 | 17.475254709910885 | 17.072506833169584 | 17.386846867894896 | 8361400 |
| 187 | 2025-01-10 | 17.092153549194336 | 17.347553775188672 | 16.993922404796017 | 17.25914593259051 | 8000100 |
| 188 | 2025-01-13 | 17.190383911132812 | 17.318083081515837 | 17.033214836690707 | 17.210030513838866 | 10257500 |
| 189 | 2025-01-14 | 17.08233070373535 | 17.278792997780332 | 16.94480822206584 | 17.121623911985665 | 14115000 |
| 190 | 2025-01-15 | 17.5538387298584 | 17.671714599983474 | 17.2198539751654 | 17.39666778035301 | 13307900 |
| 191 | 2025-01-16 | 16.817108154296875 | 17.583306938679787 | 16.807284852753096 | 17.583306938679787 | 7761700 |
| 192 | 2025-01-17 | 16.7188777923584 | 17.023392660007705 | 16.679584584350344 | 16.846576971178017 | 6260200 |
| 193 | 2025-01-20 | 16.925161361694336 | 17.043039111057315 | 16.532238653156504 | 16.699231038485493 | 5352000 |
| 194 | 2025-01-21 | 17.318082809448242 | 17.475253755024344 | 16.866222195926724 | 16.87604549712543 | 13125800 |
| 195 | 2025-01-22 | 17.652069091796875 | 17.76012354078189 | 17.26896967972752 | 17.55383981846863 | 11424000 |
| 196 | 2025-01-23 | 17.36720085144043 | 17.819061504925635 | 17.327907643170434 | 17.632424386453028 | 9720600 |
| 197 | 2025-01-24 | 17.278791427612305 | 17.544014938390497 | 17.19038359068624 | 17.31808275868882 | 4811500 |
| 198 | 2025-01-27 | 18.064638137817383 | 18.064638137817383 | 17.180561575961995 | 17.288616023318777 | 9753000 |
| 199 | 2025-01-28 | 17.32790756225586 | 18.044993621008445 | 17.278792925751002 | 17.995877110900302 | 11054400 |
| 200 | 2025-01-29 | 17.003746032714844 | 17.465431858160755 | 16.944808094386765 | 17.465431858160755 | 11386000 |
| 201 | 2025-01-30 | 17.445783615112305 | 17.55383805323122 | 17.04303763943666 | 17.10197557222738 | 10452500 |
| 202 | 2025-01-31 | 16.561708450317383 | 17.21003138355513 | 16.561708450317383 | 17.06268560301987 | 22373100 |
| 203 | 2025-02-03 | 16.355422973632812 | 16.689407744448413 | 16.335776369795834 | 16.532238660959102 | 11823300 |
| 204 | 2025-02-04 | 16.227724075317383 | 16.365246557337656 | 15.913385902926306 | 16.365246557337656 | 14311600 |
| 205 | 2025-02-05 | 15.933030128479004 | 16.296484799788054 | 15.874092191424621 | 16.25719159268297 | 6815800 |
| 206 | 2025-02-06 | 16.08037757873535 | 16.109845610089312 | 15.766037546668457 | 16.050907673778177 | 8616600 |
| 207 | 2025-02-07 | 16.188430786132812 | 16.306308536992514 | 16.060731606837816 | 16.237547296325722 | 10278800 |
| 208 | 2025-02-10 | 16.679584503173828 | 16.836753587234575 | 16.267015189113547 | 16.37506963700654 | 13309200 |
| 209 | 2025-02-11 | 17.072505950927734 | 17.210030294514333 | 16.522414197390734 | 16.650115239749496 | 16376600 |
| 210 | 2025-02-12 | 16.97427749633789 | 17.111799972887734 | 16.669760764544346 | 16.748345304516146 | 26156900 |
| 211 | 2025-02-13 | 17.2198543548584 | 17.347553529243488 | 16.836753084496696 | 16.866222989479354 | 15726000 |
| 212 | 2025-02-14 | 17.848529815673828 | 17.946760953964787 | 16.92516011350381 | 17.30826136547824 | 23428600 |
| 213 | 2025-02-17 | 18.20216178894043 | 18.771900162262742 | 17.779769191311214 | 17.848530428394447 | 15119800 |
| 214 | 2025-02-18 | 17.986053466796875 | 18.339684838436536 | 17.86817759198582 | 18.172692454451504 | 15843700 |
| 215 | 2025-02-19 | 17.49489974975586 | 17.976230301702735 | 17.445785113811525 | 17.789593186231656 | 8122600 |
| 216 | 2025-02-20 | 17.347553253173828 | 17.593130169978217 | 17.288615317749667 | 17.43596109311166 | 5445300 |
| 217 | 2025-02-21 | 17.26896858215332 | 17.435960959242305 | 17.013568365805277 | 17.337729818554106 | 7818800 |
| 218 | 2025-02-24 | 16.91533660888672 | 17.406490420831663 | 16.89569188034728 | 17.406490420831663 | 8008400 |
| 219 | 2025-02-25 | 17.878000259399414 | 18.044992637458535 | 16.689407010013156 | 16.90551402190012 | 24129100 |
| 220 | 2025-02-26 | 16.93498420715332 | 18.30039128512118 | 16.905514302206072 | 18.01552303171064 | 18937700 |
| 221 | 2025-02-27 | 17.278791427612305 | 17.51454503488077 | 16.905513477568224 | 16.974276585757593 | 9766600 |
| 222 | 2025-02-28 | 16.7188777923584 | 17.563661154895506 | 16.581353437933483 | 17.092153900418523 | 19359900 |
| 223 | 2025-03-05 | 16.109846115112305 | 16.7974622635099 | 15.933030427032737 | 16.7974622635099 | 15207800 |
| 224 | 2025-03-06 | 16.031261444091797 | 16.38489281740664 | 15.942853600763087 | 16.22772373451188 | 9730600 |
| 225 | 2025-03-07 | 16.37506866455078 | 16.492946407397646 | 15.87409153625713 | 15.933029470878983 | 8657600 |
| 226 | 2025-03-10 | 16.20807647705078 | 16.31613091978414 | 15.97232286221697 | 16.27683771384358 | 10205400 |
| 227 | 2025-03-11 | 16.139314651489258 | 16.276837120057976 | 15.903561045255833 | 16.17860598239327 | 9450800 |
| 228 | 2025-03-12 | 16.100021362304688 | 16.267013733375464 | 15.94285229230903 | 16.188429198377634 | 7422500 |
| 229 | 2025-03-13 | 16.561708450317383 | 16.748345564647195 | 16.01161478836764 | 16.1098459332589 | 23052600 |
| 230 | 2025-03-14 | 17.2198543548584 | 17.455607973910023 | 16.709053910111603 | 16.797461751456364 | 10419400 |
| 231 | 2025-03-17 | 17.39666748046875 | 17.485075318340165 | 17.06268460513613 | 17.259145009825723 | 7635600 |
| 232 | 2025-03-18 | 17.160913467407227 | 17.435960275832976 | 17.013567698951793 | 17.40649037270065 | 10971900 |
| 233 | 2025-03-19 | 17.39666748046875 | 17.583306457486533 | 17.22967697960401 | 17.337729546422185 | 7085200 |
| 234 | 2025-03-20 | 17.56365966796875 | 17.67171410723981 | 17.298438030780968 | 17.34755266302975 | 12122700 |
| 235 | 2025-03-21 | 17.43596076965332 | 17.78959212284437 | 17.43596076965332 | 17.553838511918052 | 19089900 |
| 236 | 2025-03-24 | 17.18000030517578 | 17.5 | 17.06999969482422 | 17.40999984741211 | 6517000 |
| 237 | 2025-03-25 | 17.6200008392334 | 17.920000076293945 | 17.25 | 17.280000686645508 | 7019900 |
| 238 | 2025-03-26 | 17.719999313354492 | 18.139999389648438 | 17.59000015258789 | 17.6200008392334 | 6449900 |
| 239 | 2025-03-27 | 18.1200008392334 | 18.290000915527344 | 17.68000030517578 | 17.760000228881836 | 9482600 |
| 240 | 2025-03-28 | 18.190000534057617 | 18.420000076293945 | 17.940000534057617 | 18.020000457763672 | 8307200 |
| 241 | 2025-03-31 | 17.780000686645508 | 18.239999771118164 | 17.780000686645508 | 18.200000762939453 | 6128300 |
| 242 | 2025-04-01 | 18.260000228881836 | 18.56999969482422 | 17.65999984741211 | 17.719999313354492 | 10277000 |
| 243 | 2025-04-02 | 18.270000457763672 | 18.450000762939453 | 18.139999389648438 | 18.260000228881836 | 4757400 |
| 244 | 2025-04-03 | 18.610000610351562 | 18.81999969482422 | 18.139999389648438 | 18.200000762939453 | 7828100 |
| 245 | 2025-04-04 | 17.690000534057617 | 18.290000915527344 | 17.40999984741211 | 18.209999084472656 | 12286800 |
| 246 | 2025-04-07 | 17.229999542236328 | 17.770000457763672 | 17.020000457763672 | 17.389999389648438 | 12821300 |
| 247 | 2025-04-08 | 17.139999389648438 | 17.860000610351562 | 17.030000686645508 | 17.40999984741211 | 10636500 |
| 248 | 2025-04-09 | 17.75 | 17.860000610351562 | 16.90999984741211 | 16.90999984741211 | 14399100 |
| 249 | 2025-04-10 | 17.6200008392334 | 17.770000457763672 | 17.270000457763672 | 17.530000686645508 | 9054200 |
| 250 | 2025-04-11 | 17.899999618530273 | 18.059999465942383 | 17.420000076293945 | 17.760000228881836 | 9390100 |